Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 50.54 | 50.66 | 50.23 | 50.58 | 5,734,836 | -0.21(-0.41%) |
Sep 26, 2013 | 50.40 | 50.81 | 50.26 | 50.79 | 6,205,698 | +0.45(+0.90%) |
Sep 25, 2013 | 50.62 | 50.73 | 50.14 | 50.34 | 6,886,380 | -0.29(-0.57%) |
Sep 24, 2013 | 51.25 | 51.29 | 50.55 | 50.63 | 9,684,022 | -0.81(-1.58%) |
Sep 23, 2013 | 51.65 | 51.67 | 51.16 | 51.44 | 24,087,754 | -0.41(-0.80%) |
Sep 20, 2013 | 51.96 | 52.13 | 51.79 | 51.85 | 36,300,972 | -0.04(-0.08%) |
Sep 19, 2013 | 51.63 | 52.30 | 51.52 | 51.89 | 8,305,915 | +0.34(+0.66%) |
Sep 18, 2013 | 50.61 | 51.71 | 50.34 | 51.55 | 10,161,267 | +0.99(+1.96%) |
Sep 17, 2013 | 50.30 | 50.64 | 50.28 | 50.56 | 7,243,685 | +0.21(+0.42%) |
Sep 16, 2013 | 50.89 | 51.04 | 50.28 | 50.35 | 7,455,155 | +0.04(+0.08%) |
Sep 13, 2013 | 49.57 | 50.37 | 49.57 | 50.31 | 7,774,357 | +0.86(+1.74%) |
Sep 12, 2013 | 49.63 | 49.71 | 49.28 | 49.45 | 7,388,849 | -0.16(-0.32%) |
Sep 11, 2013 | 48.54 | 49.62 | 48.49 | 49.61 | 9,741,572 | +1.34(+2.77%) |
Sep 10, 2013 | 48.60 | 48.66 | 48.17 | 48.27 | 7,786,189 | -0.16(-0.33%) |
Sep 09, 2013 | 48.38 | 48.44 | 47.99 | 48.44 | 6,789,195 | +0.18(+0.38%) |
Sep 06, 2013 | 48.36 | 48.50 | 47.89 | 48.25 | 6,237,131 | +0.05(+0.11%) |
Sep 05, 2013 | 48.12 | 48.57 | 47.97 | 48.20 | 7,519,278 | +0.14(+0.30%) |
Sep 04, 2013 | 47.73 | 48.32 | 47.68 | 48.06 | 6,459,728 | +0.26(+0.54%) |
Sep 03, 2013 | 48.05 | 48.37 | 47.66 | 47.80 | 8,236,306 | -0.02(-0.05%) |
Aug 30, 2013 | 47.95 | 48.14 | 47.66 | 47.82 | 7,653,493 | -0.25(-0.52%) |
Aug 29, 2013 | 47.59 | 48.38 | 47.49 | 48.07 | 7,674,127 | +0.53(+1.12%) |
Aug 28, 2013 | 48.01 | 48.03 | 47.51 | 47.54 | 10,623,631 | -0.66(-1.38%) |
Aug 27, 2013 | 48.14 | 48.48 | 47.87 | 48.21 | 8,707,840 | -0.17(-0.36%) |
Aug 26, 2013 | 49.00 | 49.09 | 48.38 | 48.38 | 5,962,658 | -0.55(-1.12%) |
Aug 23, 2013 | 48.34 | 49.08 | 48.30 | 48.93 | 7,557,395 | +0.69(+1.43%) |
Aug 22, 2013 | 47.99 | 48.36 | 47.99 | 48.24 | 8,231,881 | +0.23(+0.48%) |
Aug 21, 2013 | 48.22 | 48.60 | 47.95 | 48.01 | 12,365,128 | -0.25(-0.52%) |
Aug 20, 2013 | 48.84 | 48.85 | 48.25 | 48.26 | 10,395,454 | -0.54(-1.12%) |
Aug 19, 2013 | 49.06 | 49.17 | 48.75 | 48.81 | 7,753,223 | -0.34(-0.69%) |
Aug 16, 2013 | 49.69 | 49.95 | 49.07 | 49.15 | 8,220,566 | -0.80(-1.60%) |
Aug 15, 2013 | 50.32 | 50.45 | 49.83 | 49.94 | 6,325,636 | -0.60(-1.18%) |
Aug 14, 2013 | 50.73 | 51.00 | 50.33 | 50.54 | 5,133,248 | -0.09(-0.17%) |
Aug 13, 2013 | 50.56 | 50.77 | 50.19 | 50.62 | 5,296,036 | +0.02(+0.03%) |
Aug 12, 2013 | 50.56 | 50.85 | 50.44 | 50.61 | 5,089,588 | -0.23(-0.45%) |
Aug 09, 2013 | 51.21 | 51.34 | 50.68 | 50.84 | 5,824,557 | -0.38(-0.74%) |
Aug 08, 2013 | 50.73 | 51.47 | 50.67 | 51.22 | 7,313,793 | +0.66(+1.30%) |
Aug 07, 2013 | 50.81 | 50.81 | 50.37 | 50.56 | 7,344,775 | -0.32(-0.63%) |
Aug 06, 2013 | 51.01 | 51.11 | 50.76 | 50.88 | 7,171,818 | -0.26(-0.50%) |
Aug 05, 2013 | 51.23 | 51.33 | 50.84 | 51.13 | 4,869,914 | -0.21(-0.41%) |
Aug 02, 2013 | 51.23 | 51.44 | 51.07 | 51.35 | 6,118,876 | -0.07(-0.13%) |
Aug 01, 2013 | 51.36 | 51.52 | 51.22 | 51.42 | 9,182,610 | +0.30(+0.59%) |
Jul 31, 2013 | 51.09 | 51.55 | 50.91 | 51.11 | 9,377,919 | +0.01(+0.01%) |
Jul 30, 2013 | 51.07 | 51.26 | 50.82 | 51.11 | 6,407,248 | +0.29(+0.56%) |
Jul 29, 2013 | 50.78 | 51.09 | 50.64 | 50.82 | 5,670,999 | -0.12(-0.24%) |
Jul 26, 2013 | 50.83 | 51.00 | 50.28 | 50.94 | 6,674,977 | -0.19(-0.38%) |
Jul 25, 2013 | 50.48 | 51.39 | 50.48 | 51.13 | 6,903,129 | +0.39(+0.77%) |
Jul 24, 2013 | 50.92 | 50.97 | 50.37 | 50.74 | 9,023,260 | -0.14(-0.27%) |
Jul 23, 2013 | 51.12 | 51.40 | 50.77 | 50.88 | 7,266,665 | -0.26(-0.50%) |
Jul 22, 2013 | 50.86 | 51.64 | 50.79 | 51.14 | 7,551,208 | +0.36(+0.70%) |
Jul 19, 2013 | 51.19 | 51.29 | 50.69 | 50.79 | 9,154,735 | -0.37(-0.72%) |
Jul 18, 2013 | 50.60 | 51.70 | 50.23 | 51.15 | 10,729,596 | -0.44(-0.86%) |
Jul 17, 2013 | 51.73 | 51.95 | 51.56 | 51.59 | 7,598,825 | +0.04(+0.08%) |
Jul 16, 2013 | 51.31 | 52.01 | 51.19 | 51.55 | 8,608,167 | +0.19(+0.38%) |
Jul 15, 2013 | 51.40 | 51.69 | 51.13 | 51.36 | 6,303,713 | -0.05(-0.10%) |
Jul 12, 2013 | 52.15 | 52.38 | 51.03 | 51.41 | 8,652,056 | -0.37(-0.71%) |
Jul 11, 2013 | 51.49 | 52.20 | 51.39 | 51.78 | 10,134,852 | +1.09(+2.16%) |
Jul 10, 2013 | 51.13 | 51.53 | 50.56 | 50.68 | 8,788,738 | -0.43(-0.84%) |
Jul 09, 2013 | 51.17 | 51.52 | 50.97 | 51.11 | 7,487,611 | +0.35(+0.69%) |
Jul 08, 2013 | 50.44 | 51.08 | 50.31 | 50.76 | 7,633,697 | +0.61(+1.21%) |
Jul 05, 2013 | 50.50 | 50.58 | 49.62 | 50.15 | 5,303,551 | -0.14(-0.27%) |
Jul 03, 2013 | 49.91 | 50.54 | 49.75 | 50.29 | 3,614,995 | +0.11(+0.22%) |
Jul 02, 2013 | 50.09 | 50.65 | 49.89 | 50.18 | 8,332,900 | +0.02(+0.03%) |